Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	65.15	66.46	64.83	65.87	65.87	1.78%	364,112
May 7, 2025	64.90	65.67	64.57	64.72	64.72	0.12%	401,146
May 6, 2025	65.21	65.59	64.59	64.64	64.64	-2.02%	295,800
May 5, 2025	65.47	66.68	65.32	65.97	65.97	0.79%	395,316
May 2, 2025	64.03	65.92	64.03	65.45	65.45	2.76%	562,000
May 1, 2025	63.26	65.26	63.24	63.69	63.69	0.25%	669,600
Apr 30, 2025	59.51	64.20	59.26	63.53	63.53	7.12%	832,300
Apr 29, 2025	58.97	59.49	58.72	59.31	59.31	0.83%	337,936
Apr 28, 2025	59.39	59.78	58.64	58.82	58.82	-0.12%	476,900
Apr 25, 2025	58.33	59.08	58.26	58.89	58.89	0.07%	403,600
Apr 24, 2025	58.98	60.15	58.44	58.85	58.85	-0.47%	399,711
Apr 23, 2025	59.33	60.35	59.07	59.13	59.13	2.19%	523,695
Apr 22, 2025	56.74	57.99	56.74	57.86	57.86	2.44%	295,400
Apr 21, 2025	56.15	56.66	55.71	56.48	56.48	-0.81%	244,424
Apr 17, 2025	56.86	57.40	56.65	56.94	56.94	0.94%	410,807
Apr 16, 2025	57.23	57.71	55.73	56.41	56.41	-2.07%	500,000
Apr 15, 2025	57.47	58.09	56.85	57.60	57.60	-	963,500
Apr 14, 2025	58.83	58.86	56.97	57.60	57.60	-0.09%	588,318
Apr 11, 2025	55.42	58.15	55.40	57.65	57.65	2.60%	531,700
Apr 10, 2025	56.91	56.95	55.22	56.19	56.19	-3.17%	650,042
Apr 9, 2025	53.34	58.64	52.77	58.03	58.03	8.12%	1,219,100
Apr 8, 2025	55.91	56.64	53.38	53.67	53.67	-3.71%	948,200
Apr 7, 2025	54.65	57.79	54.22	55.74	55.74	-1.52%	698,000
Apr 4, 2025	57.48	57.67	55.89	56.60	56.60	-3.89%	801,421
Apr 3, 2025	63.01	63.27	58.55	58.89	58.89	-9.73%	751,047
Apr 2, 2025	64.20	65.24	63.95	65.24	65.24	1.19%	239,100
Apr 1, 2025	63.74	65.07	63.38	64.47	64.47	1.34%	394,718
Mar 31, 2025	64.02	64.26	63.29	63.62	63.62	-1.17%	595,204
Mar 28, 2025	63.84	64.49	63.84	64.37	64.37	0.39%	591,400
Mar 27, 2025	62.80	64.13	62.45	64.12	64.12	1.65%	588,100
Mar 26, 2025	64.61	64.61	62.67	63.08	63.08	-2.16%	437,700
Mar 25, 2025	65.25	65.25	63.92	64.47	64.47	-1.12%	381,801
Mar 24, 2025	65.04	65.85	64.91	65.20	65.20	0.73%	692,627
Mar 21, 2025	65.62	65.67	64.36	64.73	64.73	-1.72%	1,034,445
Mar 20, 2025	66.80	67.33	65.81	65.86	65.86	-1.70%	259,300
Mar 19, 2025	66.30	67.04	66.14	67.00	67.00	1.06%	323,800
Mar 18, 2025	66.85	67.24	66.09	66.30	66.30	-0.82%	382,000
Mar 17, 2025	66.95	67.62	66.56	66.85	66.85	0.01%	464,111
Mar 14, 2025	66.75	66.99	66.20	66.84	66.84	0.77%	539,318
Mar 13, 2025	69.47	69.47	66.13	66.33	66.33	-4.55%	537,319
Mar 12, 2025	69.05	69.55	68.13	69.49	69.49	0.43%	796,530
Mar 11, 2025	70.66	70.66	68.33	69.19	68.86	-2.70%	555,000
Mar 10, 2025	70.33	71.52	70.04	71.11	70.78	-0.08%	433,600
Mar 7, 2025	71.73	71.84	70.34	71.17	70.84	-1.07%	348,500
Mar 6, 2025	72.49	73.00	71.68	71.94	71.60	-1.73%	398,200
Mar 5, 2025	73.46	73.90	72.88	73.21	72.87	-0.66%	511,500
Mar 4, 2025	76.24	76.24	73.68	73.70	73.35	-4.01%	541,749
Mar 3, 2025	78.15	78.60	76.24	76.78	76.42	-1.75%	249,724
Feb 28, 2025	77.71	78.21	77.10	78.15	77.78	0.63%	720,000
Feb 27, 2025	78.45	78.76	77.65	77.66	77.29	-0.97%	279,824